43,140€
-9,51%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 47,68 | 47,68 | 41,82 | 43,23 | -9,32% | 4.464,00 |
| 03.04.2025 | 49,96 | 49,96 | 47,19 | 47,68 | -5,67% | 1.354,00 |
| 02.04.2025 | 51,12 | 51,16 | 49,40 | 50,54 | -1,17% | 963,00 |
| 01.04.2025 | 50,49 | 51,16 | 50,06 | 51,14 | 1,29% | 1.412,00 |
| 31.03.2025 | 53,24 | 53,28 | 49,87 | 50,49 | -5,52% | 483,00 |
| 28.03.2025 | 57,37 | 57,37 | 52,68 | 53,44 | -1,51% | 643,00 |
| 27.03.2025 | 53,37 | 54,57 | 52,56 | 54,26 | 1,48% | 1.366,00 |
| 26.03.2025 | 56,78 | 58,64 | 52,95 | 53,47 | -5,83% | 1.580,00 |
| 25.03.2025 | 57,53 | 57,88 | 56,42 | 56,78 | -1,42% | 96,00 |
| 24.03.2025 | 57,72 | 58,55 | 56,93 | 57,60 | -0,21% | 102,00 |
| 21.03.2025 | 58,30 | 58,56 | 57,08 | 57,72 | -1,10% | 473,00 |
| 20.03.2025 | 59,78 | 60,09 | 57,73 | 58,36 | -2,38% | 1.091,00 |
| 19.03.2025 | 59,92 | 59,98 | 58,25 | 59,78 | -0,20% | 12,00 |
| 18.03.2025 | 57,73 | 60,16 | 57,08 | 59,90 | 3,76% | 639,00 |
| 17.03.2025 | 57,34 | 58,91 | 56,32 | 57,73 | 0,50% | 391,00 |
| 14.03.2025 | 55,64 | 57,50 | 55,34 | 57,44 | 3,57% | 878,00 |
| 13.03.2025 | 56,34 | 56,56 | 54,79 | 55,46 | -1,70% | 99,00 |
| 12.03.2025 | 54,01 | 56,95 | 53,57 | 56,42 | 4,68% | 988,00 |
| 11.03.2025 | 52,65 | 54,71 | 52,60 | 53,90 | 2,53% | 1.028,00 |
| 10.03.2025 | 54,95 | 55,47 | 51,03 | 52,57 | -4,37% | 704,00 |
| 07.03.2025 | 55,50 | 56,04 | 54,09 | 54,97 | -1,03% | 705,00 |
| 06.03.2025 | 56,98 | 57,63 | 55,14 | 55,54 | -2,53% | 1.315,00 |
| 05.03.2025 | 53,56 | 57,23 | 53,54 | 56,98 | 6,52% | 2.796,00 |
| 04.03.2025 | 55,07 | 56,20 | 52,80 | 53,49 | -2,87% | 152,00 |
| 03.03.2025 | 57,79 | 58,03 | 54,24 | 55,07 | -4,43% | 498,00 |
| 28.02.2025 | 57,70 | 57,96 | 55,35 | 57,62 | -0,83% | 1.421,00 |
| 27.02.2025 | 65,55 | 65,99 | 56,14 | 58,10 | -11,37% | 3.056,00 |
| 26.02.2025 | 64,06 | 66,23 | 63,91 | 65,55 | 2,49% | 293,00 |
| 25.02.2025 | 66,22 | 66,27 | 63,23 | 63,96 | -3,22% | 723,00 |
| 24.02.2025 | 68,79 | 69,79 | 65,42 | 66,09 | -3,21% | 1.989,00 |
| 21.02.2025 | 68,81 | 69,62 | 68,18 | 68,28 | -0,77% | 70,00 |
| 20.02.2025 | 68,70 | 69,75 | 67,89 | 68,81 | 0,13% | 70,00 |
| 19.02.2025 | 69,59 | 70,46 | 67,99 | 68,72 | -1,25% | 181,00 |
| 18.02.2025 | 69,37 | 69,81 | 68,71 | 69,59 | 0,32% | 172,00 |
| 17.02.2025 | 66,75 | 69,37 | 66,75 | 69,37 | 3,82% | 80,00 |
| 14.02.2025 | 67,42 | 67,87 | 66,76 | 66,82 | -0,98% | 177,00 |
| 13.02.2025 | 66,18 | 68,24 | 65,32 | 67,48 | 1,96% | 224,00 |
| 12.02.2025 | 66,60 | 67,95 | 65,75 | 66,18 | -0,60% | 154,00 |
| 11.02.2025 | 64,58 | 66,71 | 64,41 | 66,58 | 3,16% | 249,00 |
| 10.02.2025 | 63,50 | 64,65 | 63,42 | 64,54 | 1,98% | 120,00 |
| 07.02.2025 | 63,58 | 64,42 | 63,24 | 63,29 | -0,49% | 114,00 |
| 06.02.2025 | 62,99 | 63,81 | 62,19 | 63,60 | 0,97% | 587,00 |
| 05.02.2025 | 64,13 | 64,13 | 62,47 | 62,99 | -1,56% | 141,00 |
| 04.02.2025 | 66,27 | 66,71 | 63,94 | 63,99 | -3,44% | 212,00 |
| 03.02.2025 | 65,97 | 66,37 | 64,87 | 66,27 | -1,98% | 261,00 |
| 31.01.2025 | 66,40 | 68,71 | 66,37 | 67,61 | 1,85% | 12,00 |
| 30.01.2025 | 65,68 | 68,06 | 65,52 | 66,38 | 1,22% | 217,00 |
| 29.01.2025 | 64,69 | 66,08 | 64,31 | 65,58 | 1,64% | 247,00 |
| 28.01.2025 | 66,02 | 66,78 | 63,30 | 64,52 | -2,46% | 1.002,00 |
| 27.01.2025 | 72,47 | 72,60 | 65,08 | 66,15 | -9,27% | 1.091,00 |
| 24.01.2025 | 72,95 | 73,41 | 71,83 | 72,91 | -0,05% | 1.242,00 |
| 23.01.2025 | 70,84 | 73,90 | 70,62 | 72,95 | 2,82% | 260,00 |
| 22.01.2025 | 68,97 | 72,04 | 68,77 | 70,95 | 2,90% | 1.526,00 |
| 21.01.2025 | 70,10 | 70,26 | 67,92 | 68,95 | -1,67% | 473,00 |
| 20.01.2025 | 68,50 | 70,47 | 68,32 | 70,12 | 2,34% | 132,00 |
| 17.01.2025 | 66,88 | 68,84 | 66,60 | 68,52 | 2,48% | 680,00 |
| 16.01.2025 | 66,86 | 67,52 | 66,28 | 66,86 | 0,00% | 50,00 |
| 15.01.2025 | 64,00 | 67,51 | 64,00 | 66,86 | 4,50% | 350,00 |
| 14.01.2025 | 64,43 | 64,66 | 63,58 | 63,98 | -0,36% | - |
| 13.01.2025 | 66,09 | 66,46 | 63,51 | 64,21 | -2,82% | 209,00 |
| 10.01.2025 | 66,84 | 66,88 | 65,52 | 66,07 | -1,15% | 151,00 |
| 09.01.2025 | 64,30 | 67,35 | 63,89 | 66,84 | 3,92% | 919,00 |
| 08.01.2025 | 64,06 | 64,99 | 63,53 | 64,32 | 0,37% | - |
| 07.01.2025 | 63,86 | 64,62 | 63,36 | 64,08 | 0,34% | 360,00 |
| 06.01.2025 | 63,16 | 64,18 | 62,69 | 63,86 | 1,49% | 120,00 |
| 03.01.2025 | 62,75 | 63,35 | 62,59 | 62,92 | 0,22% | 37,00 |
| 02.01.2025 | 61,64 | 63,18 | 61,64 | 62,78 | 1,85% | 36,00 |
| 30.12.2024 | 62,04 | 62,04 | 61,27 | 61,64 | -0,39% | 32,00 |
| 27.12.2024 | 62,24 | 62,24 | 61,09 | 61,88 | -0,48% | 2,00 |
| 23.12.2024 | 60,92 | 62,42 | 60,73 | 62,18 | 2,20% | 489,00 |
| 20.12.2024 | 60,69 | 61,24 | 60,10 | 60,84 | 0,25% | 2.017,00 |
| 19.12.2024 | 61,05 | 61,28 | 60,29 | 60,69 | -0,59% | 70,00 |
| 18.12.2024 | 61,08 | 62,18 | 60,75 | 61,05 | -0,05% | 341,00 |
| 17.12.2024 | 62,37 | 62,55 | 60,96 | 61,08 | -2,07% | 515,00 |
| 16.12.2024 | 61,62 | 62,57 | 61,48 | 62,37 | 1,32% | 160,00 |
| 13.12.2024 | 61,76 | 62,28 | 61,56 | 61,56 | -0,32% | 65,00 |
| 12.12.2024 | 64,01 | 64,01 | 61,45 | 61,76 | -3,52% | 172,00 |
| 11.12.2024 | 61,86 | 64,09 | 61,49 | 64,01 | 3,48% | 89,00 |
| 10.12.2024 | 61,17 | 62,77 | 61,09 | 61,86 | 1,00% | 203,00 |
| 09.12.2024 | 64,51 | 65,14 | 61,25 | 61,25 | -4,94% | 303,00 |
| 06.12.2024 | 64,65 | 64,75 | 64,05 | 64,43 | -0,34% | 30,00 |
| 05.12.2024 | 65,09 | 65,16 | 63,77 | 64,65 | -0,68% | 100,00 |
| 04.12.2024 | 64,41 | 65,43 | 64,38 | 65,09 | 0,93% | 392,00 |
| 03.12.2024 | 63,07 | 64,63 | 62,90 | 64,49 | 2,25% | 184,00 |
| 02.12.2024 | 61,91 | 63,43 | 61,88 | 63,07 | 1,38% | - |
| 29.11.2024 | 62,67 | 63,13 | 61,95 | 62,21 | -0,73% | - |
| 28.11.2024 | 62,33 | 62,90 | 62,12 | 62,67 | 0,55% | 200,00 |
| 27.11.2024 | 61,97 | 62,61 | 61,55 | 62,33 | 0,58% | 93,00 |
| 26.11.2024 | 63,21 | 63,21 | 61,51 | 61,97 | -1,96% | 60,00 |
| 25.11.2024 | 62,13 | 63,59 | 62,13 | 63,21 | 1,74% | 427,00 |
| 22.11.2024 | 61,42 | 62,15 | 61,17 | 62,13 | 1,16% | 443,00 |
| 21.11.2024 | 61,22 | 61,53 | 59,62 | 61,42 | 0,33% | 35,00 |
| 20.11.2024 | 60,46 | 61,49 | 60,32 | 61,22 | 1,63% | 78,00 |
| 19.11.2024 | 61,53 | 61,83 | 59,11 | 60,24 | -2,10% | 854,00 |
| 18.11.2024 | 60,81 | 61,53 | 60,47 | 61,53 | 1,18% | 121,00 |
| 15.11.2024 | 62,58 | 63,12 | 60,50 | 60,81 | -3,06% | 85,00 |
| 14.11.2024 | 62,59 | 63,35 | 61,84 | 62,73 | 0,22% | 110,00 |
| 13.11.2024 | 61,41 | 62,91 | 60,52 | 62,59 | 1,92% | 725,00 |
| 12.11.2024 | 63,89 | 64,62 | 60,68 | 61,41 | -4,69% | 322,00 |
| 11.11.2024 | 62,70 | 64,51 | 62,69 | 64,43 | 2,76% | 372,00 |